KissMeData/006730/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	184800	258267680	5470	5470	5470	5470	1235
3	20250204	184700	258267680	5470	5470	5470	5470	0
4	20250204	184600	258267680	5470	5470	5470	5470	0
5	20250204	184500	258267680	5470	5470	5470	5470	0
6	20250204	184400	258267680	5470	5470	5470	5470	0
7	20250204	184300	258267680	5470	5470	5470	5470	0
8	20250204	184200	258267680	5470	5470	5470	5470	0
9	20250204	184100	258267680	5470	5470	5470	5470	0
10	20250204	184000	258267680	5470	5470	5470	5470	0
11	20250204	183900	258267680	5470	5470	5470	5470	0
12	20250204	183800	258267680	5470	5470	5470	5470	0
13	20250204	183700	258267680	5470	5470	5470	5470	0
14	20250204	183600	258267680	5470	5470	5470	5470	0
15	20250204	183500	258267680	5470	5470	5470	5470	0
16	20250204	183400	258267680	5470	5470	5470	5470	0
17	20250204	183300	258267680	5470	5470	5470	5470	0
18	20250204	183200	258267680	5470	5470	5470	5470	0
19	20250204	183100	258267680	5470	5470	5470	5470	0
20	20250204	183000	258267680	5470	5470	5470	5470	0
21	20250204	182900	258267680	5470	5470	5470	5470	0
22	20250204	182800	258267680	5470	5470	5470	5470	0
23	20250204	182700	258267680	5470	5470	5470	5470	0
24	20250204	182600	258267680	5470	5470	5470	5470	0
25	20250204	182500	258267680	5470	5470	5470	5470	0
26	20250204	182400	258267680	5470	5470	5470	5470	0
27	20250204	182300	258267680	5470	5470	5470	5470	0
28	20250204	182200	258267680	5470	5470	5470	5470	0
29	20250204	182100	258267680	5470	5470	5470	5470	0
30	20250204	182000	258267680	5470	5470	5470	5470	0
31	20250204	181900	258267680	5470	5470	5470	5470	0
32	20250204	181800	258267680	5470	5470	5470	5470	1235
33	20250204	181700	258267680	5470	5470	5470	5470	0
34	20250204	181600	258267680	5470	5470	5470	5470	0
35	20250204	181500	258267680	5470	5470	5470	5470	0
36	20250204	181400	258267680	5470	5470	5470	5470	0
37	20250204	181300	258267680	5470	5470	5470	5470	0
38	20250204	181200	258267680	5470	5470	5470	5470	0
39	20250204	181100	258267680	5470	5470	5470	5470	0
40	20250204	181000	258267680	5470	5470	5470	5470	0
41	20250204	180900	258267680	5470	5470	5470	5470	0
42	20250204	180800	258267680	5470	5470	5470	5470	0
43	20250204	180700	258267680	5470	5470	5470	5470	0
44	20250204	180600	258267680	5470	5470	5470	5470	0
45	20250204	180500	258267680	5470	5470	5470	5470	0
46	20250204	180400	258267680	5470	5470	5470	5470	0
47	20250204	180300	258267680	5470	5470	5470	5470	0
48	20250204	180200	258267680	5470	5470	5470	5470	0
49	20250204	180100	258267680	5470	5470	5470	5470	0
50	20250204	180000	258267680	5470	5470	5470	5470	0
51	20250204	175900	258267680	5470	5470	5470	5470	0
52	20250204	175800	258267680	5470	5470	5470	5470	0
53	20250204	175700	258267680	5470	5470	5470	5470	0
54	20250204	175600	258267680	5470	5470	5470	5470	0
55	20250204	175500	258267680	5470	5470	5470	5470	0
56	20250204	175400	258267680	5470	5470	5470	5470	0
57	20250204	175300	258267680	5470	5470	5470	5470	0
58	20250204	175200	258267680	5470	5470	5470	5470	0
59	20250204	175100	258267680	5470	5470	5470	5470	0
60	20250204	175000	258267680	5470	5470	5470	5470	0
61	20250204	174900	258267680	5470	5470	5470	5470	0
62	20250204	174800	258267680	5470	5470	5470	5470	1235
63	20250204	174700	258267680	5470	5470	5470	5470	0
64	20250204	174600	258267680	5470	5470	5470	5470	0
65	20250204	174500	258267680	5470	5470	5470	5470	0
66	20250204	174400	258267680	5470	5470	5470	5470	0
67	20250204	174300	258267680	5470	5470	5470	5470	0
68	20250204	174200	258267680	5470	5470	5470	5470	0
69	20250204	174100	258267680	5470	5470	5470	5470	0
70	20250204	174000	258267680	5470	5470	5470	5470	0
71	20250204	173900	258267680	5470	5470	5470	5470	0
72	20250204	173800	258267680	5470	5470	5470	5470	0
73	20250204	173700	258267680	5470	5470	5470	5470	0
74	20250204	173600	258267680	5470	5470	5470	5470	0
75	20250204	173500	258267680	5470	5470	5470	5470	0
76	20250204	173400	258267680	5470	5470	5470	5470	0
77	20250204	173300	258267680	5470	5470	5470	5470	0
78	20250204	173200	258267680	5470	5470	5470	5470	0
79	20250204	173100	258267680	5470	5470	5470	5470	0
80	20250204	173000	258267680	5470	5470	5470	5470	0
81	20250204	172900	258267680	5470	5470	5470	5470	0
82	20250204	172800	258267680	5470	5470	5470	5470	0
83	20250204	172700	258267680	5470	5470	5470	5470	0
84	20250204	172600	258267680	5470	5470	5470	5470	0
85	20250204	172500	258267680	5470	5470	5470	5470	0
86	20250204	172400	258267680	5470	5470	5470	5470	0
87	20250204	172300	258267680	5470	5470	5470	5470	0
88	20250204	172200	258267680	5470	5470	5470	5470	0
89	20250204	172100	258267680	5470	5470	5470	5470	0
90	20250204	172000	258267680	5470	5470	5470	5470	0
91	20250204	171900	258267680	5470	5470	5470	5470	0
92	20250204	171800	258267680	5470	5470	5470	5470	1235
93	20250204	171700	258267680	5470	5470	5470	5470	0
94	20250204	171600	258267680	5470	5470	5470	5470	0
95	20250204	171500	258267680	5470	5470	5470	5470	0
96	20250204	171400	258267680	5470	5470	5470	5470	0
97	20250204	171300	258267680	5470	5470	5470	5470	0
98	20250204	171200	258267680	5470	5470	5470	5470	0
99	20250204	171100	258267680	5470	5470	5470	5470	0
100	20250204	171000	258267680	5470	5470	5470	5470	0
101	20250204	170900	258267680	5470	5470	5470	5470	0
102	20250204	170800	258267680	5470	5470	5470	5470	0
103	20250204	170700	258267680	5470	5470	5470	5470	0
104	20250204	170600	258267680	5470	5470	5470	5470	0
105	20250204	170500	258267680	5470	5470	5470	5470	0
106	20250204	170400	258267680	5470	5470	5470	5470	0
107	20250204	170300	258267680	5470	5470	5470	5470	0
108	20250204	170200	258267680	5470	5470	5470	5470	0
109	20250204	170100	258267680	5470	5470	5470	5470	0
110	20250204	170000	258267680	5470	5470	5470	5470	0
111	20250204	165900	258267680	5470	5470	5470	5470	0
112	20250204	165800	258267680	5470	5470	5470	5470	0
113	20250204	165700	258267680	5470	5470	5470	5470	0
114	20250204	165600	258267680	5470	5470	5470	5470	0
115	20250204	165500	258267680	5470	5470	5470	5470	0
116	20250204	165400	258267680	5470	5470	5470	5470	0
117	20250204	165300	258267680	5470	5470	5470	5470	0
118	20250204	165200	258267680	5470	5470	5470	5470	0
119	20250204	165100	258267680	5470	5470	5470	5470	0
120	20250204	165000	258267680	5470	5470	5470	5470	0
121	20250204	164900	258267680	5470	5470	5470	5470	0
122	20250204	164800	258267680	5470	5470	5470	5470	1235
123	20250204	164700	258267680	5470	5470	5470	5470	0
124	20250204	164600	258267680	5470	5470	5470	5470	0
125	20250204	164500	258267680	5470	5470	5470	5470	0
126	20250204	164400	258267680	5470	5470	5470	5470	0
127	20250204	164300	258267680	5470	5470	5470	5470	0
128	20250204	164200	258267680	5470	5470	5470	5470	0
129	20250204	164100	258267680	5470	5470	5470	5470	0
130	20250204	164000	258267680	5470	5470	5470	5470	0
131	20250204	163900	258267680	5470	5470	5470	5470	0
132	20250204	163800	258267680	5470	5470	5470	5470	0
133	20250204	163700	258267680	5470	5470	5470	5470	0
134	20250204	163600	258267680	5470	5470	5470	5470	0
135	20250204	163500	258267680	5470	5470	5470	5470	0
136	20250204	163400	258267680	5470	5470	5470	5470	0
137	20250204	163300	258267680	5470	5470	5470	5470	0
138	20250204	163200	258267680	5470	5470	5470	5470	0
139	20250204	163100	258267680	5470	5470	5470	5470	0
140	20250204	163000	258267680	5470	5470	5470	5470	0
141	20250204	162900	258267680	5470	5470	5470	5470	0
142	20250204	162800	258267680	5470	5470	5470	5470	0
143	20250204	162700	258267680	5470	5470	5470	5470	0
144	20250204	162600	258267680	5470	5470	5470	5470	0
145	20250204	162500	258267680	5470	5470	5470	5470	0
146	20250204	162400	258267680	5470	5470	5470	5470	0
147	20250204	162300	258267680	5470	5470	5470	5470	0
148	20250204	162200	258267680	5470	5470	5470	5470	0
149	20250204	162100	258267680	5470	5470	5470	5470	0
150	20250204	162000	258267680	5470	5470	5470	5470	0
151	20250204	161900	258267680	5470	5470	5470	5470	0
152	20250204	161800	258267680	5470	5470	5470	5470	1235
153	20250204	161700	258267680	5470	5470	5470	5470	0
154	20250204	161600	258267680	5470	5470	5470	5470	0
155	20250204	161500	258267680	5470	5470	5470	5470	0
156	20250204	161400	258267680	5470	5470	5470	5470	0
157	20250204	161300	258267680	5470	5470	5470	5470	0
158	20250204	161200	258267680	5470	5470	5470	5470	0
159	20250204	161100	258267680	5470	5470	5470	5470	0
160	20250204	161000	258267680	5470	5470	5470	5470	0
161	20250204	160900	258267680	5470	5470	5470	5470	0
162	20250204	160800	258267680	5470	5470	5470	5470	0
163	20250204	160700	258267680	5470	5470	5470	5470	0
164	20250204	160600	258267680	5470	5470	5470	5470	0
165	20250204	160500	258267680	5470	5470	5470	5470	0
166	20250204	160400	258267680	5470	5470	5470	5470	0
167	20250204	160300	258267680	5470	5470	5470	5470	0
168	20250204	160200	258267680	5470	5470	5470	5470	0
169	20250204	160100	258267680	5470	5470	5470	5470	0
170	20250204	160000	258267680	5470	5470	5470	5470	0
171	20250204	155900	258267680	5470	5470	5470	5470	0
172	20250204	155800	258267680	5470	5470	5470	5470	0
173	20250204	155700	258267680	5470	5470	5470	5470	0
174	20250204	155600	258267680	5470	5470	5470	5470	0
175	20250204	155500	258267680	5470	5470	5470	5470	0
176	20250204	155400	258267680	5470	5470	5470	5470	0
177	20250204	155300	258267680	5470	5470	5470	5470	0
178	20250204	155200	258267680	5470	5470	5470	5470	0
179	20250204	155100	258267680	5470	5470	5470	5470	0
180	20250204	155000	258267680	5470	5470	5470	5470	0
181	20250204	154900	258267680	5470	5470	5470	5470	0
182	20250204	154800	258267680	5470	5470	5470	5470	1235
183	20250204	154700	258267680	5470	5470	5470	5470	0
184	20250204	154600	258267680	5470	5470	5470	5470	0
185	20250204	154500	258267680	5470	5470	5470	5470	0
186	20250204	154400	258267680	5470	5470	5470	5470	0
187	20250204	154300	258267680	5470	5470	5470	5470	0
188	20250204	154200	258267680	5470	5470	5470	5470	0
189	20250204	154100	258267680	5470	5470	5470	5470	0
190	20250204	154000	258267680	5470	5470	5470	5470	0
191	20250204	153900	258267680	5470	5470	5470	5470	0
192	20250204	153800	258267680	5470	5470	5470	5470	0
193	20250204	153700	258267680	5470	5470	5470	5470	0
194	20250204	153600	258267680	5470	5470	5470	5470	0
195	20250204	153500	258267680	5470	5470	5470	5470	0
196	20250204	153400	258267680	5470	5470	5470	5470	0
197	20250204	153300	258267680	5470	5470	5470	5470	0
198	20250204	153200	258267680	5470	5470	5470	5470	0
199	20250204	153100	258267680	5470	5470	5470	5470	0
200	20250204	153000	258267680	5470	5470	5470	5470	1235
201	20250204	152900	251512230	5500	5500	5500	5500	0
202	20250204	152800	251512230	5500	5500	5500	5500	0
203	20250204	152700	251512230	5500	5500	5500	5500	0
204	20250204	152600	251512230	5500	5500	5500	5500	0
205	20250204	152500	251512230	5500	5500	5500	5500	0
206	20250204	152400	251512230	5500	5500	5500	5500	0
207	20250204	152300	251512230	5500	5500	5500	5500	0
208	20250204	152200	251512230	5500	5500	5500	5500	0
209	20250204	152100	251512230	5500	5500	5500	5500	0
210	20250204	152000	251512230	5500	5500	5500	5500	0
211	20250204	151900	251512230	5500	5540	5540	5500	92
212	20250204	151800	251003670	5540	5510	5540	5490	730
213	20250204	151700	246985000	5520	5520	5520	5520	1
214	20250204	151600	246979480	5520	5510	5520	5510	136
215	20250204	151500	246229340	5520	5520	5520	5520	0
216	20250204	151400	246229340	5520	5520	5520	5520	80
217	20250204	151300	245787740	5520	5520	5520	5520	599
218	20250204	151200	242481260	5520	5520	5520	5520	0
219	20250204	151100	242481260	5520	5520	5520	5520	0
220	20250204	151000	242481260	5520	5520	5520	5520	72
221	20250204	150900	242083820	5520	5520	5520	5520	268
222	20250204	150800	240604460	5520	5520	5520	5520	29
223	20250204	150700	240444380	5510	5510	5510	5510	419
224	20250204	150600	238135690	5510	5510	5510	5510	0
225	20250204	150500	238135690	5510	5510	5510	5510	32
226	20250204	150400	237959370	5510	5510	5510	5510	22
227	20250204	150300	237838150	5510	5510	5510	5510	0
228	20250204	150200	237838150	5510	5510	5510	5510	14
229	20250204	150100	237761010	5510	5510	5510	5510	0
230	20250204	150000	237761010	5510	5540	5540	5510	8
231	20250204	145900	237716780	5530	5530	5530	5530	22
232	20250204	145800	237595120	5540	5530	5540	5530	166
233	20250204	145700	236677090	5530	5530	5530	5530	0
234	20250204	145600	236677090	5530	5530	5530	5530	0
235	20250204	145500	236677090	5530	5540	5540	5520	5139
236	20250204	145400	208213910	5550	5550	5550	5550	0
237	20250204	145300	208213910	5550	5550	5550	5550	0
238	20250204	145200	208213910	5550	5550	5550	5550	666
239	20250204	145100	204517610	5560	5520	5560	5520	9724
240	20250204	145000	150626370	5520	5510	5520	5510	271
241	20250204	144900	149131150	5510	5510	5510	5510	0
242	20250204	144800	149131150	5510	5510	5510	5510	28
243	20250204	144700	148976870	5510	5510	5510	5510	15
244	20250204	144600	148894220	5510	5510	5510	5510	0
245	20250204	144500	148894220	5510	5510	5510	5510	23
246	20250204	144400	148767490	5520	5520	5520	5520	0
247	20250204	144300	148767490	5520	5520	5520	5520	5
248	20250204	144200	148739890	5520	5520	5530	5520	727
249	20250204	144100	144725500	5500	5520	5520	5500	24
250	20250204	144000	144593480	5530	5520	5530	5520	101
251	20250204	143900	144035910	5530	5530	5530	5530	5
252	20250204	143800	144008260	5520	5520	5520	5520	25
253	20250204	143700	143870260	5520	5530	5530	5520	20
254	20250204	143600	143759810	5530	5530	5530	5530	5
255	20250204	143500	143732160	5530	5520	5530	5520	317
256	20250204	143400	141982210	5520	5520	5520	5520	67
257	20250204	143300	141612370	5520	5520	5520	5520	114
258	20250204	143200	140983090	5520	5520	5520	5520	0
259	20250204	143100	140983090	5520	5520	5530	5510	316
260	20250204	143000	139238930	5520	5520	5520	5520	119
261	20250204	142900	138582050	5520	5520	5520	5510	156
262	20250204	142800	137720960	5530	5530	5530	5530	5
263	20250204	142700	137693310	5530	5520	5530	5520	185
264	20250204	142600	136672060	5520	5510	5520	5510	208
265	20250204	142500	135523940	5530	5500	5530	5500	134
266	20250204	142400	134784950	5500	5500	5530	5490	149
267	20250204	142300	133965420	5500	5500	5500	5500	5
268	20250204	142200	133937920	5500	5490	5500	5480	1325
269	20250204	142100	126670530	5490	5500	5500	5490	18
270	20250204	142000	126571700	5490	5500	5500	5490	275
271	20250204	141900	125061580	5490	5490	5500	5490	23
272	20250204	141800	124935300	5490	5490	5490	5490	16
273	20250204	141700	124847460	5490	5500	5500	5490	17
274	20250204	141600	124754030	5490	5490	5490	5490	21
275	20250204	141500	124638740	5500	5510	5510	5500	207
276	20250204	141400	123499300	5510	5510	5510	5510	8
277	20250204	141300	123455220	5520	5520	5520	5520	0
278	20250204	141200	123455220	5520	5520	5520	5520	0
279	20250204	141100	123455220	5520	5510	5520	5510	19
280	20250204	141000	123350510	5530	5520	5530	5500	1014
281	20250204	140900	117766240	5530	5520	5530	5520	19
282	20250204	140800	117661310	5520	5520	5520	5520	0
283	20250204	140700	117661310	5520	5520	5520	5510	252
284	20250204	140600	116270510	5530	5520	5530	5520	51
285	20250204	140500	115988980	5530	5530	5530	5510	243
286	20250204	140400	114647390	5520	5520	5520	5520	15
287	20250204	140300	114564590	5530	5520	5530	5520	8
288	20250204	140200	114520370	5530	5520	5530	5510	34
289	20250204	140100	114332750	5520	5520	5520	5520	16
290	20250204	140000	114244430	5520	5520	5520	5520	16
291	20250204	135900	114156110	5520	5530	5530	5520	1205
292	20250204	135800	107499810	5530	5530	5530	5530	10
293	20250204	135700	107444510	5530	5530	5530	5520	25
294	20250204	135600	107306410	5530	5530	5530	5530	0
295	20250204	135500	107306410	5530	5530	5530	5530	5
296	20250204	135400	107278760	5530	5530	5530	5530	5
297	20250204	135300	107251110	5530	5520	5530	5510	119
298	20250204	135200	106594240	5520	5510	5520	5510	42
299	20250204	135100	106362700	5520	5510	5520	5510	2
300	20250204	135000	106351670	5510	5510	5510	5510	16
301	20250204	134900	106263510	5510	5510	5520	5510	24
302	20250204	134800	106131220	5520	5520	5520	5520	64
303	20250204	134700	105777940	5510	5520	5520	5510	13
304	20250204	134600	105706280	5520	5520	5520	5520	0
305	20250204	134500	105706280	5520	5530	5530	5520	63
306	20250204	134400	105358500	5520	5520	5520	5520	14
307	20250204	134300	105281220	5520	5530	5530	5520	15
308	20250204	134200	105198310	5530	5530	5530	5530	24
309	20250204	134100	105065590	5530	5520	5530	5520	7
310	20250204	134000	105026900	5520	5510	5530	5510	16
311	20250204	133900	104938610	5510	5510	5510	5510	2
312	20250204	133800	104927590	5530	5530	5530	5520	29
313	20250204	133700	104767310	5530	5520	5530	5510	35
314	20250204	133600	104574180	5530	5510	5530	5510	133
315	20250204	133500	103840070	5510	5520	5530	5510	11
316	20250204	133400	103779420	5530	5530	5530	5510	9
317	20250204	133300	103729710	5520	5520	5520	5510	24
318	20250204	133200	103597380	5530	5530	5530	5520	100
319	20250204	133100	103044470	5540	5540	5540	5540	0
320	20250204	133000	103044470	5540	5540	5540	5540	5
321	20250204	132900	103016770	5540	5540	5540	5540	0
322	20250204	132800	103016770	5540	5540	5540	5540	0
323	20250204	132700	103016770	5540	5530	5540	5530	62
324	20250204	132600	102673900	5540	5530	5540	5530	299
325	20250204	132500	101020420	5530	5530	5530	5520	218
326	20250204	132400	99815020	5530	5530	5530	5530	10
327	20250204	132300	99759720	5530	5530	5530	5530	5
328	20250204	132200	99732070	5520	5520	5530	5520	14
329	20250204	132100	99654780	5520	5530	5530	5520	18
330	20250204	132000	99555320	5520	5520	5520	5520	16
331	20250204	131900	99467000	5530	5530	5530	5530	1
332	20250204	131800	99461470	5520	5520	5520	5520	25
333	20250204	131700	99323470	5520	5520	5520	5520	1
334	20250204	131600	99317950	5520	5520	5520	5520	10
335	20250204	131500	99262750	5530	5520	5530	5520	8
336	20250204	131400	99218580	5520	5520	5520	5520	2
337	20250204	131300	99207540	5520	5520	5520	5520	9
338	20250204	131200	99157860	5530	5530	5530	5530	6
339	20250204	131100	99124680	5520	5520	5530	5520	229
340	20250204	131000	97860550	5530	5530	5530	5520	457
341	20250204	130900	95333860	5530	5530	5530	5530	18
342	20250204	130800	95234320	5530	5530	5530	5530	33
343	20250204	130700	95051830	5530	5530	5530	5530	2
344	20250204	130600	95040770	5530	5540	5540	5530	26
345	20250204	130500	94896940	5540	5540	5540	5540	0
346	20250204	130400	94896940	5540	5540	5540	5540	5
347	20250204	130300	94869240	5540	5540	5540	5540	0
348	20250204	130200	94869240	5540	5540	5540	5540	5
349	20250204	130100	94841540	5540	5540	5540	5540	5
350	20250204	130000	94813840	5540	5540	5540	5540	15
351	20250204	125900	94730740	5540	5530	5540	5530	9
352	20250204	125800	94680900	5540	5510	5540	5510	1386
353	20250204	125700	87025500	5520	5520	5520	5520	5
354	20250204	125600	86997900	5520	5520	5520	5520	5
355	20250204	125500	86970300	5520	5520	5520	5520	10
356	20250204	125400	86915100	5520	5530	5530	5520	8
357	20250204	125300	86870890	5530	5530	5530	5530	0
358	20250204	125200	86870890	5530	5520	5540	5520	1038
359	20250204	125100	81139850	5520	5510	5520	5510	19
360	20250204	125000	81035110	5520	5510	5520	5510	10
361	20250204	124900	80979960	5520	5520	5520	5510	93
362	20250204	124800	80466930	5520	5520	5520	5520	660
363	20250204	124700	76823730	5530	5540	5540	5530	11
364	20250204	124600	76762850	5530	5530	5530	5520	21
365	20250204	124500	76646820	5540	5540	5540	5540	0
366	20250204	124400	76646820	5540	5540	5540	5540	0
367	20250204	124300	76646820	5540	5530	5540	5530	8
368	20250204	124200	76602570	5530	5540	5540	5530	185
369	20250204	124100	75577690	5540	5540	5540	5540	17
370	20250204	124000	75483510	5550	5550	5550	5550	0
371	20250204	123900	75483510	5550	5540	5550	5540	70
372	20250204	123800	75095330	5540	5540	5540	5540	4
373	20250204	123700	75073170	5540	5540	5550	5540	28
374	20250204	123600	74918000	5540	5540	5540	5540	21
375	20250204	123500	74801660	5540	5550	5550	5540	52
376	20250204	123400	74513130	5540	5550	5550	5540	14
377	20250204	123300	74435470	5550	5550	5550	5550	128
378	20250204	123200	73725070	5540	5550	5550	5540	7
379	20250204	123100	73686240	5550	5550	5550	5550	5
380	20250204	123000	73658490	5550	5550	5550	5550	0
381	20250204	122900	73658490	5550	5540	5550	5540	24
382	20250204	122800	73525430	5550	5550	5550	5550	5
383	20250204	122700	73497680	5550	5550	5550	5550	0
384	20250204	122600	73497680	5550	5550	5550	5550	0
385	20250204	122500	73497680	5550	5540	5550	5540	17
386	20250204	122400	73403360	5540	5540	5550	5540	598
387	20250204	122300	70090210	5540	5540	5540	5540	0
388	20250204	122200	70090210	5540	5540	5540	5540	0
389	20250204	122100	70090210	5540	5540	5540	5540	1
390	20250204	122000	70084670	5540	5540	5540	5540	4
391	20250204	121900	70062510	5540	5540	5540	5540	2
392	20250204	121800	70051430	5540	5540	5540	5540	400
393	20250204	121700	67835430	5540	5540	5540	5540	176
394	20250204	121600	66860390	5530	5530	5530	5530	1
395	20250204	121500	66854860	5530	5530	5530	5530	2
396	20250204	121400	66843800	5530	5530	5530	5530	0
397	20250204	121300	66843800	5530	5530	5530	5530	195
398	20250204	121200	65765450	5530	5530	5530	5530	80
399	20250204	121100	65323050	5520	5530	5530	5520	91
400	20250204	121000	64819830	5520	5520	5520	5520	0
401	20250204	120900	64819830	5520	5520	5520	5520	5
402	20250204	120800	64792230	5520	5520	5520	5520	0
403	20250204	120700	64792230	5520	5520	5520	5520	6
404	20250204	120600	64759110	5520	5520	5520	5520	0
405	20250204	120500	64759110	5520	5520	5520	5520	392
406	20250204	120400	62595270	5520	5520	5520	5520	1
407	20250204	120300	62589750	5530	5530	5530	5530	46
408	20250204	120200	62335370	5540	5540	5540	5540	0
409	20250204	120100	62335370	5540	5540	5540	5540	0
410	20250204	120000	62335370	5540	5540	5540	5540	148
411	20250204	115900	61515450	5540	5540	5540	5540	0
412	20250204	115800	61515450	5540	5540	5540	5540	5
413	20250204	115700	61487750	5540	5540	5540	5540	58
414	20250204	115600	61166430	5540	5530	5540	5530	60
415	20250204	115500	60834050	5530	5530	5530	5530	1
416	20250204	115400	60828520	5530	5530	5530	5530	2
417	20250204	115300	60817460	5530	5530	5530	5530	1
418	20250204	115200	60811930	5530	5530	5530	5530	1
419	20250204	115100	60806400	5530	5530	5530	5530	2
420	20250204	115000	60795340	5530	5530	5530	5530	3
421	20250204	114900	60778750	5530	5530	5530	5530	6
422	20250204	114800	60745570	5530	5530	5530	5530	6
423	20250204	114700	60712390	5530	5530	5530	5530	0
424	20250204	114600	60712390	5530	5530	5530	5530	6
425	20250204	114500	60679210	5530	5530	5530	5530	1
426	20250204	114400	60673680	5540	5540	5540	5540	0
427	20250204	114300	60673680	5540	5540	5540	5540	0
428	20250204	114200	60673680	5540	5540	5540	5540	0
429	20250204	114100	60673680	5540	5540	5540	5540	0
430	20250204	114000	60673680	5540	5540	5540	5540	0
431	20250204	113900	60673680	5540	5530	5540	5530	53
432	20250204	113800	60380580	5540	5540	5540	5540	0
433	20250204	113700	60380580	5540	5520	5540	5520	208
434	20250204	113600	59230350	5530	5530	5530	5530	0
435	20250204	113500	59230350	5530	5530	5530	5530	0
436	20250204	113400	59230350	5530	5530	5530	5530	0
437	20250204	113300	59230350	5530	5530	5530	5530	0
438	20250204	113200	59230350	5530	5530	5530	5530	6
439	20250204	113100	59197170	5520	5530	5530	5520	293
440	20250204	113000	57576890	5520	5520	5520	5520	2
441	20250204	112900	57565850	5520	5520	5520	5520	4
442	20250204	112800	57543770	5520	5520	5520	5520	2
443	20250204	112700	57532730	5520	5520	5520	5520	4
444	20250204	112600	57510650	5520	5520	5520	5520	3
445	20250204	112500	57494090	5530	5530	5530	5530	0
446	20250204	112400	57494090	5530	5530	5530	5530	0
447	20250204	112300	57494090	5530	5530	5530	5530	0
448	20250204	112200	57494090	5530	5520	5530	5520	3
449	20250204	112100	57477520	5530	5530	5530	5530	0
450	20250204	112000	57477520	5530	5530	5530	5530	0
451	20250204	111900	57477520	5530	5530	5530	5530	1
452	20250204	111800	57471990	5520	5520	5520	5520	2
453	20250204	111700	57460950	5520	5520	5520	5520	2
454	20250204	111600	57449910	5520	5520	5530	5520	19
455	20250204	111500	57345000	5520	5520	5520	5520	21
456	20250204	111400	57229080	5510	5510	5520	5510	4
457	20250204	111300	57207030	5520	5520	5520	5520	70
458	20250204	111200	56820630	5510	5510	5510	5510	1
459	20250204	111100	56815120	5520	5520	5520	5520	1079
460	20250204	111000	50859040	5520	5520	5520	5520	2
461	20250204	110900	50848000	5530	5530	5530	5530	1
462	20250204	110800	50842470	5520	5520	5520	5520	2
463	20250204	110700	50831430	5530	5530	5530	5530	5
464	20250204	110600	50803780	5520	5520	5520	5520	0
465	20250204	110500	50803780	5520	5520	5520	5520	4
466	20250204	110400	50781700	5530	5530	5530	5530	1
467	20250204	110300	50776170	5520	5530	5530	5520	9
468	20250204	110200	50726440	5530	5520	5530	5520	201
469	20250204	110100	49616910	5520	5520	5520	5520	3
470	20250204	110000	49600350	5520	5520	5520	5520	0
471	20250204	105900	49600350	5520	5530	5530	5520	7
472	20250204	105800	49561660	5530	5530	5530	5530	5
473	20250204	105700	49534010	5520	5520	5520	5520	1
474	20250204	105600	49528490	5530	5530	5530	5530	5
475	20250204	105500	49500840	5530	5530	5530	5530	5
476	20250204	105400	49473190	5530	5520	5530	5520	432
477	20250204	105300	47088540	5530	5530	5530	5530	0
478	20250204	105200	47088540	5530	5520	5530	5520	177
479	20250204	105100	46111490	5520	5520	5520	5520	5
480	20250204	105000	46083890	5520	5520	5520	5520	323
481	20250204	104900	44300930	5520	5530	5530	5520	7
482	20250204	104800	44262240	5530	5530	5530	5530	0
483	20250204	104700	44262240	5530	5530	5530	5530	0
484	20250204	104600	44262240	5530	5530	5530	5530	0
485	20250204	104500	44262240	5530	5530	5530	5530	5
486	20250204	104400	44234590	5530	5530	5530	5530	13
487	20250204	104300	44162700	5530	5530	5530	5530	11
488	20250204	104200	44101870	5530	5530	5530	5530	15
489	20250204	104100	44018920	5530	5530	5530	5530	10
490	20250204	104000	43963620	5530	5530	5530	5530	10
491	20250204	103900	43908320	5530	5530	5530	5530	0
492	20250204	103800	43908320	5530	5530	5530	5530	10
493	20250204	103700	43853020	5530	5530	5530	5530	0
494	20250204	103600	43853020	5530	5530	5530	5530	0
495	20250204	103500	43853020	5530	5530	5530	5530	10
496	20250204	103400	43797720	5530	5530	5530	5530	5
497	20250204	103300	43770070	5520	5520	5520	5520	0
498	20250204	103200	43770070	5520	5520	5520	5520	5
499	20250204	103100	43742470	5530	5530	5530	5530	1
500	20250204	103000	43736940	5530	5530	5530	5530	0
501	20250204	102900	43736940	5530	5530	5530	5530	0
502	20250204	102800	43736940	5530	5530	5530	5530	0
503	20250204	102700	43736940	5530	5530	5530	5530	5
504	20250204	102600	43709290	5530	5520	5530	5510	58
505	20250204	102500	43389670	5530	5520	5530	5520	192
506	20250204	102400	42329820	5520	5520	5520	5510	80
507	20250204	102300	41888230	5530	5530	5530	5530	10
508	20250204	102200	41832930	5530	5530	5530	5530	26
509	20250204	102100	41689150	5530	5530	5530	5530	5
510	20250204	102000	41661500	5530	5530	5530	5530	5
511	20250204	101900	41633850	5530	5530	5530	5530	0
512	20250204	101800	41633850	5530	5530	5530	5530	0
513	20250204	101700	41633850	5530	5530	5530	5530	7
514	20250204	101600	41595140	5530	5530	5530	5530	69
515	20250204	101500	41213570	5530	5530	5530	5530	5
516	20250204	101400	41185920	5530	5530	5530	5530	10
517	20250204	101300	41130620	5530	5530	5530	5530	0
518	20250204	101200	41130620	5530	5530	5530	5530	0
519	20250204	101100	41130620	5530	5530	5530	5530	0
520	20250204	101000	41130620	5530	5530	5530	5530	1
521	20250204	100900	41125090	5530	5530	5530	5530	0
522	20250204	100800	41125090	5530	5530	5530	5530	1
523	20250204	100700	41119560	5530	5530	5530	5530	1
524	20250204	100600	41114030	5530	5530	5530	5530	0
525	20250204	100500	41114030	5530	5530	5530	5530	0
526	20250204	100400	41114030	5530	5530	5530	5530	2
527	20250204	100300	41102970	5530	5530	5530	5530	0
528	20250204	100200	41102970	5530	5530	5530	5530	0
529	20250204	100100	41102970	5530	5530	5530	5530	12
530	20250204	100000	41036610	5520	5520	5520	5520	0
531	20250204	095900	41036610	5520	5520	5520	5520	0
532	20250204	095800	41036610	5520	5530	5530	5520	2
533	20250204	095700	41025560	5530	5530	5530	5530	0
534	20250204	095600	41025560	5530	5530	5530	5530	0
535	20250204	095500	41025560	5530	5530	5530	5530	0
536	20250204	095400	41025560	5530	5530	5530	5530	0
537	20250204	095300	41025560	5530	5500	5530	5500	1262
538	20250204	095200	34079390	5500	5500	5500	5500	173
539	20250204	095100	33127890	5490	5490	5490	5490	0
540	20250204	095000	33127890	5490	5500	5500	5490	11
541	20250204	094900	33067450	5490	5490	5490	5490	0
542	20250204	094800	33067450	5490	5490	5490	5490	0
543	20250204	094700	33067450	5490	5490	5490	5490	537
544	20250204	094600	30119320	5490	5490	5490	5490	2
545	20250204	094500	30108340	5500	5500	5500	5500	6
546	20250204	094400	30075340	5500	5500	5500	5500	1
547	20250204	094300	30069840	5500	5500	5500	5500	3
548	20250204	094200	30053340	5500	5500	5500	5500	5
549	20250204	094100	30025840	5500	5500	5500	5500	1
550	20250204	094000	30020340	5490	5490	5490	5490	500
551	20250204	093900	27275340	5500	5500	5500	5500	0
552	20250204	093800	27275340	5500	5500	5500	5500	0
553	20250204	093700	27275340	5500	5500	5500	5500	0
554	20250204	093600	27275340	5500	5500	5500	5500	0
555	20250204	093500	27275340	5500	5500	5500	5500	0
556	20250204	093400	27275340	5500	5500	5500	5500	0
557	20250204	093300	27275340	5500	5500	5500	5500	0
558	20250204	093200	27275340	5500	5500	5500	5500	0
559	20250204	093100	27275340	5500	5500	5500	5500	0
560	20250204	093000	27275340	5500	5500	5500	5500	50
561	20250204	092900	27000340	5500	5500	5500	5500	2
562	20250204	092800	26989340	5490	5490	5490	5490	29
563	20250204	092700	26830130	5500	5500	5500	5500	0
564	20250204	092600	26830130	5500	5500	5500	5500	0
565	20250204	092500	26830130	5500	5500	5500	5500	0
566	20250204	092400	26830130	5500	5500	5500	5500	0
567	20250204	092300	26830130	5500	5500	5500	5500	0
568	20250204	092200	26830130	5500	5500	5500	5500	0
569	20250204	092100	26830130	5500	5500	5500	5500	1
570	20250204	092000	26824630	5490	5490	5490	5490	100
571	20250204	091900	26275630	5500	5500	5500	5500	1649
572	20250204	091800	17206130	5500	5500	5500	5500	0
573	20250204	091700	17206130	5500	5500	5500	5500	0
574	20250204	091600	17206130	5500	5500	5500	5500	0
575	20250204	091500	17206130	5500	5500	5500	5500	0
576	20250204	091400	17206130	5500	5490	5500	5490	2
577	20250204	091300	17195140	5490	5490	5490	5490	0
578	20250204	091200	17195140	5490	5490	5490	5490	275
579	20250204	091100	15685390	5490	5490	5490	5490	0
580	20250204	091000	15685390	5490	5490	5500	5480	10
581	20250204	090900	15630440	5480	5490	5490	5480	135
582	20250204	090800	14890160	5520	5520	5520	5520	0
583	20250204	090700	14890160	5520	5520	5520	5520	0
584	20250204	090600	14890160	5520	5520	5520	5520	8
585	20250204	090500	14846000	5530	5530	5530	5530	1
586	20250204	090400	14840470	5520	5540	5560	5520	338
587	20250204	090300	12968750	5560	5560	5560	5560	0
588	20250204	090200	12968750	5560	5560	5560	5560	10
589	20250204	090100	12913150	5570	5570	5570	5570	15
590	20250204	090000	12829600	5600	5600	5600	5600	2291